Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
59.41
+0.51 (0.87%)
At close: Oct 2, 2026, 4:00 PM EDT
59.50
+0.09 (0.15%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 59.34 | 60.05 | 58.99 | 59.50 | 59.50 | 1.02% | 107,324 |
| Oct 1, 2026 | 58.30 | 59.11 | 57.52 | 58.90 | 58.90 | 0.99% | 139,123 |
| Sep 30, 2026 | 58.89 | 59.34 | 58.19 | 58.32 | 58.32 | -0.97% | 156,001 |
| Sep 29, 2026 | 59.22 | 59.60 | 58.38 | 58.89 | 58.89 | -0.83% | 114,483 |
| Sep 28, 2026 | 60.03 | 60.03 | 59.10 | 59.38 | 59.38 | -1.08% | 81,432 |
| Sep 25, 2026 | 59.68 | 60.45 | 59.68 | 60.03 | 60.03 | 0.86% | 91,656 |
| Sep 24, 2026 | 58.85 | 59.56 | 58.76 | 59.52 | 59.52 | 1.43% | 81,607 |
| Sep 23, 2026 | 59.11 | 59.15 | 58.63 | 58.68 | 58.68 | -0.74% | 77,310 |
| Sep 22, 2026 | 60.03 | 60.27 | 59.07 | 59.12 | 59.12 | -0.92% | 75,912 |
| Sep 21, 2026 | 60.01 | 60.46 | 59.65 | 59.67 | 59.67 | -0.60% | 92,791 |
| Sep 18, 2026 | 60.01 | 60.55 | 59.29 | 60.03 | 60.03 | -0.58% | 225,477 |
| Sep 17, 2026 | 61.05 | 61.12 | 59.92 | 60.38 | 60.38 | -0.28% | 91,351 |
| Sep 16, 2026 | 61.77 | 62.95 | 59.19 | 60.55 | 60.55 | -1.98% | 202,297 |
| Sep 15, 2026 | 61.35 | 61.80 | 60.95 | 61.77 | 61.77 | 0.72% | 108,336 |
| Sep 14, 2026 | 61.74 | 62.16 | 60.94 | 61.33 | 61.33 | -0.66% | 159,391 |
| Sep 11, 2026 | 62.00 | 62.42 | 61.03 | 61.74 | 61.74 | 0.72% | 111,501 |
| Sep 10, 2026 | 60.33 | 61.36 | 59.99 | 61.30 | 61.30 | 1.61% | 104,757 |
| Sep 9, 2026 | 60.14 | 60.64 | 59.16 | 60.33 | 60.33 | -0.63% | 81,295 |
| Sep 8, 2026 | 61.92 | 61.96 | 60.61 | 60.71 | 60.71 | -2.30% | 93,592 |
| Sep 4, 2026 | 61.03 | 62.32 | 60.66 | 62.14 | 62.14 | 1.32% | 82,935 |
| Sep 3, 2026 | 61.51 | 62.14 | 61.35 | 61.73 | 61.33 | 1.20% | 149,732 |
| Sep 2, 2026 | 59.63 | 61.15 | 59.26 | 61.00 | 60.60 | 3.15% | 160,531 |
| Sep 1, 2026 | 59.53 | 60.09 | 58.65 | 59.14 | 58.76 | -1.04% | 105,288 |
| Aug 31, 2026 | 60.03 | 60.44 | 59.19 | 59.76 | 59.37 | -0.75% | 114,692 |
| Aug 28, 2026 | 59.99 | 60.61 | 59.72 | 60.21 | 59.82 | 0.78% | 81,844 |
| Aug 27, 2026 | 59.45 | 60.05 | 58.49 | 59.75 | 59.36 | -0.23% | 68,119 |
| Aug 26, 2026 | 60.65 | 60.79 | 59.65 | 59.88 | 59.49 | -0.73% | 72,799 |
| Aug 25, 2026 | 60.41 | 60.55 | 59.96 | 60.32 | 59.93 | 0.02% | 72,080 |
| Aug 24, 2026 | 59.70 | 60.56 | 59.22 | 60.31 | 59.92 | 1.17% | 83,716 |
| Aug 21, 2026 | 60.18 | 60.44 | 59.27 | 59.61 | 59.22 | -0.32% | 95,484 |
| Aug 20, 2026 | 59.33 | 59.94 | 59.01 | 59.80 | 59.41 | 0.39% | 66,377 |
| Aug 19, 2026 | 60.82 | 61.17 | 59.51 | 59.57 | 59.18 | -2.14% | 122,516 |
| Aug 18, 2026 | 61.16 | 61.77 | 60.39 | 60.87 | 60.48 | -0.44% | 68,325 |
| Aug 17, 2026 | 61.24 | 61.97 | 60.88 | 61.14 | 60.74 | -0.68% | 86,066 |
| Aug 14, 2026 | 61.12 | 61.70 | 61.09 | 61.56 | 61.16 | 0.26% | 78,646 |
| Aug 13, 2026 | 61.75 | 62.16 | 61.14 | 61.40 | 61.00 | 0.15% | 89,305 |
| Aug 12, 2026 | 61.07 | 61.63 | 60.86 | 61.31 | 60.91 | 0.76% | 70,103 |
| Aug 11, 2026 | 60.59 | 61.21 | 60.59 | 60.85 | 60.46 | 0.43% | 62,783 |
| Aug 10, 2026 | 60.29 | 60.97 | 59.35 | 60.59 | 60.20 | -0.18% | 129,633 |
| Aug 7, 2026 | 61.37 | 61.37 | 59.31 | 60.70 | 60.31 | -1.03% | 177,481 |
| Aug 6, 2026 | 62.09 | 62.35 | 61.05 | 61.33 | 60.93 | -1.05% | 192,506 |
| Aug 5, 2026 | 62.02 | 62.05 | 61.33 | 61.98 | 61.58 | 0.08% | 226,390 |
| Aug 4, 2026 | 60.62 | 61.97 | 60.44 | 61.93 | 61.53 | 1.99% | 169,476 |
| Aug 3, 2026 | 61.12 | 61.75 | 60.43 | 60.72 | 60.33 | 1.07% | 99,749 |
| Jul 31, 2026 | 59.69 | 61.63 | 59.25 | 60.08 | 59.69 | 0.59% | 90,861 |
| Jul 30, 2026 | 60.64 | 62.39 | 59.43 | 59.73 | 59.34 | -1.16% | 86,999 |
| Jul 29, 2026 | 60.13 | 61.83 | 59.58 | 60.43 | 60.04 | 0.17% | 151,890 |
| Jul 28, 2026 | 59.04 | 60.74 | 58.50 | 60.33 | 59.94 | 2.92% | 138,397 |
| Jul 27, 2026 | 59.00 | 59.90 | 58.47 | 58.62 | 58.24 | 0.21% | 153,677 |
| Jul 24, 2026 | 57.44 | 59.30 | 57.26 | 58.50 | 58.12 | 2.31% | 150,077 |